NSE:SHARDAMOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	861.90	869.00	842.00	843.95	843.95	-2.08%	29,206
Jul 20, 2026	872.70	875.70	860.05	861.90	861.90	-0.99%	16,023
Jul 17, 2026	868.65	880.50	856.95	870.55	870.55	0.22%	39,173
Jul 16, 2026	850.85	871.30	842.05	868.60	868.60	2.70%	40,762
Jul 15, 2026	861.00	866.30	843.10	845.80	845.80	-1.23%	25,531
Jul 14, 2026	874.10	874.10	852.85	856.30	856.30	-1.79%	21,058
Jul 13, 2026	865.50	875.90	851.05	871.90	871.90	0.49%	34,418
Jul 10, 2026	876.90	889.00	863.50	867.65	867.65	-0.42%	41,198
Jul 9, 2026	861.65	884.80	859.20	871.35	871.35	1.36%	23,134
Jul 8, 2026	889.00	894.25	853.20	859.65	859.65	-3.89%	39,714
Jul 7, 2026	896.00	897.00	881.05	894.40	894.40	0.01%	22,959
Jul 6, 2026	900.00	912.45	888.50	894.35	894.35	-0.47%	26,361
Jul 3, 2026	910.95	923.95	895.00	898.55	898.55	-0.77%	76,969
Jul 2, 2026	892.15	912.50	885.70	905.55	905.55	2.32%	54,618
Jul 1, 2026	876.95	918.95	870.20	885.05	885.05	1.85%	137,903
Jun 30, 2026	833.50	874.00	829.20	869.00	869.00	4.59%	78,561
Jun 29, 2026	829.75	835.15	818.00	830.90	830.90	0.14%	26,692
Jun 25, 2026	852.00	864.90	824.10	829.75	829.75	-2.02%	47,336
Jun 24, 2026	815.70	859.50	815.70	846.85	846.85	2.56%	79,372
Jun 23, 2026	830.50	839.20	817.20	825.75	825.75	-0.57%	34,941
Jun 22, 2026	825.85	844.40	817.15	830.50	830.50	0.56%	44,676
Jun 19, 2026	814.80	829.40	808.55	825.85	825.85	1.42%	46,507
Jun 18, 2026	813.65	820.65	809.20	814.30	814.30	0.08%	33,116
Jun 17, 2026	812.10	823.35	805.75	813.65	813.65	0.19%	28,446
Jun 16, 2026	808.85	815.15	805.20	812.10	812.10	1.00%	23,003
Jun 15, 2026	798.00	816.90	795.00	804.05	804.05	2.77%	43,519
Jun 12, 2026	771.40	784.00	770.05	782.40	782.40	2.06%	46,680
Jun 11, 2026	783.00	783.00	764.50	766.60	766.60	-2.11%	23,557
Jun 10, 2026	796.05	800.00	781.05	783.10	783.10	-1.63%	29,233
Jun 9, 2026	790.00	803.00	785.80	796.05	796.05	1.86%	30,032
Jun 8, 2026	810.00	815.15	770.50	781.50	781.50	-3.92%	64,044
Jun 5, 2026	821.10	827.10	812.10	813.35	813.35	-1.03%	33,181
Jun 4, 2026	828.00	836.10	814.50	821.80	821.80	-0.78%	74,036
Jun 3, 2026	849.00	849.00	825.50	828.30	828.30	-1.72%	60,487
Jun 2, 2026	837.15	852.00	836.00	842.80	842.80	-0.51%	38,914
Jun 1, 2026	850.00	883.00	833.65	847.10	847.10	0.45%	67,760
May 29, 2026	844.05	858.00	825.10	843.30	843.30	-0.09%	537,539
May 27, 2026	851.25	856.75	838.20	844.05	844.05	-0.61%	57,218
May 26, 2026	855.00	865.00	831.55	849.20	849.20	0.52%	141,440
May 25, 2026	854.95	874.50	831.80	844.80	844.80	-0.97%	191,501
May 22, 2026	890.00	890.00	836.60	853.10	853.10	-5.89%	243,596
May 21, 2026	900.00	928.00	888.00	906.50	906.50	2.51%	200,859
May 20, 2026	882.00	896.00	865.00	884.30	884.30	0.18%	36,244
May 19, 2026	875.40	897.40	866.25	882.70	882.70	0.83%	38,610
May 18, 2026	856.40	883.00	849.05	875.40	875.40	0.23%	53,287
May 15, 2026	870.10	895.00	870.10	873.40	873.40	0.38%	33,326
May 14, 2026	867.60	877.15	854.80	870.10	870.10	1.79%	41,400
May 13, 2026	868.80	879.15	848.70	854.80	854.80	-1.54%	21,869
May 12, 2026	880.00	890.00	856.00	868.15	868.15	-2.25%	45,319
May 11, 2026	901.00	908.65	884.00	888.15	888.15	-2.35%	33,525